Henderson European Focus Trust
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Oct 2023 |
GBX |
155.5 |
158.5 |
155.5 |
158.5 |
158.5 |
+1 (+0.63%)
|
83,759 |
| 12 Oct 2023 |
GBX |
157 |
158 |
155.42 |
157.5 |
157.5 |
+1 (+0.64%)
|
169,347 |
| 11 Oct 2023 |
GBX |
154 |
156.5 |
153.5 |
156.5 |
156.5 |
+1 (+0.64%)
|
165,421 |
| 10 Oct 2023 |
GBX |
155.5 |
156.2 |
155.315 |
155.5 |
155.5 |
+3 (+1.97%)
|
121,358 |
| 9 Oct 2023 |
GBX |
150 |
153.813 |
150 |
152.5 |
152.5 |
-2.5 (-1.61%)
|
381,542 |
| 6 Oct 2023 |
GBX |
154 |
155 |
153.0001 |
155 |
155 |
+1 (+0.65%)
|
78,854 |
| 5 Oct 2023 |
GBX |
152 |
154 |
151.89 |
154 |
154 |
+1.25 (+0.82%)
|
122,920 |
| 4 Oct 2023 |
GBX |
152.5 |
153 |
151.5001 |
152.75 |
152.75 |
+0.25 (+0.16%)
|
151,121 |
| 3 Oct 2023 |
GBX |
154 |
155 |
152 |
152.5 |
152.5 |
-2.5 (-1.61%)
|
146,270 |
| 2 Oct 2023 |
GBX |
157 |
159.5 |
153.633 |
155 |
155 |
-2 (-1.27%)
|
157,327 |
| 29 Sep 2023 |
GBX |
157 |
157.585 |
156.275 |
157 |
157 |
+2 (+1.29%)
|
48,267 |
| 28 Sep 2023 |
GBX |
159.5 |
159.5 |
155 |
155 |
155 |
-1 (-0.64%)
|
73,761 |
| 27 Sep 2023 |
GBX |
156 |
157 |
155 |
156 |
156 |
-2 (-1.27%)
|
117,849 |
| 26 Sep 2023 |
GBX |
159 |
159.5 |
155.85 |
158 |
158 |
-1 (-0.63%)
|
52,856 |
| 25 Sep 2023 |
GBX |
158 |
159.28 |
156.5 |
159 |
159 |
+2 (+1.27%)
|
88,284 |
| 22 Sep 2023 |
GBX |
159 |
159.14 |
157 |
157 |
157 |
-2.5 (-1.57%)
|
70,339 |
| 21 Sep 2023 |
GBX |
160 |
162.505 |
158 |
159.5 |
159.5 |
-0.5 (-0.31%)
|
484,847 |
| 20 Sep 2023 |
GBX |
160.5 |
161.5 |
159.5114 |
160 |
160 |
+0.5 (+0.31%)
|
266,217 |
| 19 Sep 2023 |
GBX |
157.5 |
160.08 |
157 |
159.5 |
159.5 |
0.0 (0.0%)
|
647,759 |
| 18 Sep 2023 |
GBX |
159 |
162.5 |
157.9204 |
159.5 |
159.5 |
-1.5 (-0.93%)
|
408,580 |
| 15 Sep 2023 |
GBX |
161 |
161.8 |
161 |
161 |
161 |
+1 (+0.63%)
|
17,759 |
| 14 Sep 2023 |
GBX |
159.5 |
160.5328 |
159.01 |
160 |
160 |
+0.5 (+0.31%)
|
112,437 |
| 13 Sep 2023 |
GBX |
159.5 |
160.28 |
158.51 |
159.5 |
159.5 |
-1 (-0.62%)
|
29,358 |
| 12 Sep 2023 |
GBX |
160.5 |
161.5 |
158 |
160.5 |
160.5 |
0.0 (0.0%)
|
72,304 |
| 11 Sep 2023 |
GBX |
161 |
161.66 |
160 |
160.5 |
160.5 |
-0.5 (-0.31%)
|
123,631 |
| 8 Sep 2023 |
GBX |
160.5 |
161.55 |
158.5 |
161 |
161 |
+0.5 (+0.31%)
|
248,350 |
| 7 Sep 2023 |
GBX |
160 |
162.125 |
160 |
160.5 |
160.5 |
-0.5 (-0.31%)
|
175,599 |
| 6 Sep 2023 |
GBX |
160.5 |
162 |
160 |
161 |
161 |
-1.75 (-1.08%)
|
162,814 |
| 5 Sep 2023 |
GBX |
163.5 |
163.5 |
161.0001 |
162.75 |
162.75 |
+0.25 (+0.15%)
|
20,143 |
| 4 Sep 2023 |
GBX |
165.5 |
165.5 |
162.5 |
162.5 |
162.5 |
-1 (-0.61%)
|
60,208 |
